Price Data Selection & Download
Chemfab Alkalis Share Price All Time Records & Statistics (Apr 2018 - May 2026)
1981 daily OHLCV records on NSE from April 2018 to May 2026. Explore Chemfab Alkalis intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹1230.00
October 15, 2024
NSE Exchange
Share Price All Time Low
₹91.00
March 25, 2020
NSE Exchange
Highest Volume Trading Day
1,673,269
February 23, 2024 • ₹585.95
NSE Exchange
Share Price History Data (Apr 2018 - May 2026)
CHEMFAB daily open, high, low, close and volume (OHLCV) on NSE — 88 records.
Total Records
88
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-13 | ₹426.15 | ₹437.45 | ₹421.10 | ₹431.35 | 11,106 |
| 2026-05-12 | ₹448.90 | ₹448.90 | ₹426.10 | ₹430.40 | 14,547 |
| 2026-05-11 | ₹470.00 | ₹482.80 | ₹445.00 | ₹448.90 | 20,786 |
| 2026-05-08 | ₹433.45 | ₹518.00 | ₹433.45 | ₹470.85 | 105,253 |
| 2026-05-07 | ₹414.95 | ₹446.00 | ₹410.00 | ₹433.45 | 25,350 |
| 2026-05-06 | ₹406.65 | ₹415.00 | ₹403.80 | ₹411.80 | 4,021 |
| 2026-05-05 | ₹417.90 | ₹417.90 | ₹400.00 | ₹402.35 | 5,345 |
| 2026-05-04 | ₹406.95 | ₹415.00 | ₹406.35 | ₹412.70 | 3,930 |
| 2026-04-30 | ₹400.20 | ₹410.15 | ₹394.60 | ₹408.70 | 9,099 |
| 2026-04-29 | ₹404.70 | ₹414.40 | ₹400.20 | ₹407.70 | 6,718 |
| 2026-04-28 | ₹396.15 | ₹414.80 | ₹394.05 | ₹404.70 | 8,304 |
| 2026-04-27 | ₹398.20 | ₹399.85 | ₹392.00 | ₹394.30 | 4,335 |
| 2026-04-24 | ₹398.25 | ₹405.00 | ₹391.60 | ₹393.50 | 3,281 |
| 2026-04-23 | ₹391.05 | ₹405.00 | ₹385.00 | ₹400.45 | 4,187 |
| 2026-04-22 | ₹404.15 | ₹410.00 | ₹395.00 | ₹396.65 | 10,698 |
| 2026-04-21 | ₹396.55 | ₹414.55 | ₹394.50 | ₹404.15 | 11,897 |
| 2026-04-20 | ₹408.75 | ₹408.75 | ₹389.05 | ₹396.55 | 6,068 |
| 2026-04-17 | ₹391.00 | ₹400.75 | ₹390.90 | ₹395.80 | 11,544 |
| 2026-04-16 | ₹399.00 | ₹400.00 | ₹386.35 | ₹391.30 | 4,671 |
| 2026-04-15 | ₹376.15 | ₹399.15 | ₹376.15 | ₹391.80 | 10,322 |
| 2026-04-13 | ₹385.80 | ₹393.25 | ₹375.15 | ₹392.55 | 8,065 |
| 2026-04-10 | ₹363.90 | ₹401.00 | ₹363.90 | ₹391.05 | 17,947 |
| 2026-04-09 | ₹376.70 | ₹389.75 | ₹365.00 | ₹367.65 | 28,143 |
| 2026-04-08 | ₹379.45 | ₹380.10 | ₹366.25 | ₹372.50 | 14,283 |
| 2026-04-07 | ₹339.75 | ₹367.95 | ₹336.70 | ₹363.20 | 15,922 |
| 2026-04-06 | ₹344.00 | ₹347.00 | ₹332.55 | ₹342.20 | 3,293 |
| 2026-04-02 | ₹320.00 | ₹345.00 | ₹306.80 | ₹334.90 | 12,532 |
| 2026-04-01 | ₹298.00 | ₹341.45 | ₹298.00 | ₹326.35 | 22,709 |
| 2026-03-30 | ₹310.20 | ₹328.65 | ₹290.35 | ₹292.90 | 32,311 |
| 2026-03-27 | ₹347.40 | ₹354.25 | ₹310.15 | ₹314.95 | 43,833 |
| 2026-03-25 | ₹340.15 | ₹359.90 | ₹340.15 | ₹349.45 | 20,094 |
| 2026-03-24 | ₹345.45 | ₹351.95 | ₹337.00 | ₹343.35 | 16,809 |
| 2026-03-23 | ₹355.15 | ₹361.95 | ₹333.10 | ₹339.75 | 23,979 |
| 2026-03-20 | ₹367.35 | ₹372.50 | ₹356.30 | ₹357.20 | 2,608 |
| 2026-03-19 | ₹361.60 | ₹368.95 | ₹355.50 | ₹359.50 | 18,092 |
| 2026-03-18 | ₹363.90 | ₹374.40 | ₹355.60 | ₹372.60 | 7,200 |
| 2026-03-17 | ₹360.00 | ₹378.45 | ₹353.65 | ₹363.45 | 9,899 |
| 2026-03-16 | ₹356.25 | ₹369.00 | ₹345.60 | ₹354.10 | 9,462 |
| 2026-03-13 | ₹372.35 | ₹380.85 | ₹352.20 | ₹358.00 | 14,233 |
| 2026-03-12 | ₹386.00 | ₹386.00 | ₹371.50 | ₹376.00 | 4,100 |
| 2026-03-11 | ₹363.00 | ₹390.65 | ₹356.25 | ₹389.55 | 22,019 |
| 2026-03-10 | ₹376.85 | ₹376.85 | ₹356.70 | ₹358.85 | 5,903 |
| 2026-03-09 | ₹380.00 | ₹380.00 | ₹369.70 | ₹370.35 | 1,335 |
| 2026-03-06 | ₹384.45 | ₹384.45 | ₹374.00 | ₹379.75 | 5,769 |
| 2026-03-05 | ₹361.65 | ₹383.55 | ₹358.55 | ₹375.35 | 8,694 |
| 2026-03-04 | ₹371.95 | ₹384.45 | ₹353.00 | ₹361.65 | 13,176 |
| 2026-03-02 | ₹373.80 | ₹379.45 | ₹360.05 | ₹373.55 | 7,015 |
| 2026-02-27 | ₹390.80 | ₹395.00 | ₹375.55 | ₹379.50 | 6,795 |
| 2026-02-26 | ₹393.00 | ₹397.85 | ₹385.80 | ₹393.65 | 2,376 |
| 2026-02-25 | ₹392.20 | ₹397.00 | ₹385.60 | ₹389.20 | 6,100 |
| 2026-02-24 | ₹388.60 | ₹400.00 | ₹380.00 | ₹390.60 | 6,586 |
| 2026-02-23 | ₹394.40 | ₹394.40 | ₹384.00 | ₹386.55 | 5,185 |
| 2026-02-20 | ₹387.35 | ₹394.00 | ₹385.00 | ₹388.70 | 6,176 |
| 2026-02-19 | ₹395.35 | ₹395.35 | ₹380.25 | ₹386.00 | 5,767 |
| 2026-02-18 | ₹393.90 | ₹396.95 | ₹385.00 | ₹389.60 | 4,738 |
| 2026-02-17 | ₹387.45 | ₹393.50 | ₹381.00 | ₹388.75 | 10,388 |
| 2026-02-16 | ₹409.00 | ₹409.00 | ₹376.55 | ₹380.05 | 30,823 |
| 2026-02-13 | ₹395.80 | ₹410.00 | ₹383.20 | ₹402.95 | 11,646 |
| 2026-02-12 | ₹406.90 | ₹406.90 | ₹394.00 | ₹401.80 | 6,644 |
| 2026-02-11 | ₹407.20 | ₹407.50 | ₹398.00 | ₹400.90 | 4,708 |
| 2026-02-10 | ₹414.00 | ₹414.00 | ₹403.00 | ₹405.40 | 5,627 |
| 2026-02-09 | ₹396.00 | ₹407.50 | ₹394.05 | ₹406.75 | 12,000 |
| 2026-02-06 | ₹404.50 | ₹405.15 | ₹395.10 | ₹399.95 | 2,687 |
| 2026-02-05 | ₹403.30 | ₹405.90 | ₹399.00 | ₹404.45 | 3,840 |
| 2026-02-04 | ₹401.00 | ₹407.50 | ₹398.00 | ₹403.30 | 5,897 |
| 2026-02-03 | ₹419.05 | ₹422.00 | ₹401.00 | ₹404.85 | 9,403 |
| 2026-02-02 | ₹395.00 | ₹411.85 | ₹395.00 | ₹406.05 | 10,329 |
| 2026-02-01 | ₹411.20 | ₹424.95 | ₹393.00 | ₹399.70 | 9,046 |
| 2026-01-30 | ₹401.60 | ₹409.90 | ₹397.65 | ₹405.15 | 4,699 |
| 2026-01-29 | ₹392.95 | ₹417.40 | ₹371.55 | ₹403.95 | 61,457 |
| 2026-01-28 | ₹399.45 | ₹426.25 | ₹399.00 | ₹407.50 | 11,747 |
| 2026-01-27 | ₹385.10 | ₹405.00 | ₹376.25 | ₹390.30 | 28,726 |
| 2026-01-23 | ₹409.45 | ₹413.00 | ₹382.60 | ₹391.50 | 17,568 |
| 2026-01-22 | ₹390.00 | ₹417.50 | ₹380.30 | ₹401.00 | 30,270 |
| 2026-01-21 | ₹392.00 | ₹392.00 | ₹374.05 | ₹384.75 | 24,305 |
| 2026-01-20 | ₹415.05 | ₹415.05 | ₹384.90 | ₹392.40 | 23,243 |
| 2026-01-19 | ₹416.30 | ₹428.65 | ₹407.00 | ₹417.40 | 19,528 |
| 2026-01-16 | ₹425.05 | ₹429.90 | ₹414.95 | ₹419.15 | 21,442 |
| 2026-01-14 | ₹415.15 | ₹429.70 | ₹400.00 | ₹425.85 | 45,304 |
| 2026-01-13 | ₹428.70 | ₹436.10 | ₹409.15 | ₹415.15 | 18,715 |
| 2026-01-12 | ₹422.05 | ₹429.30 | ₹412.25 | ₹423.00 | 22,565 |
| 2026-01-09 | ₹433.90 | ₹438.10 | ₹417.80 | ₹420.60 | 9,351 |
| 2026-01-08 | ₹444.05 | ₹451.80 | ₹433.50 | ₹439.00 | 21,046 |
| 2026-01-07 | ₹422.70 | ₹451.90 | ₹418.00 | ₹440.55 | 51,900 |
| 2026-01-06 | ₹419.80 | ₹427.65 | ₹416.40 | ₹420.50 | 12,470 |
| 2026-01-05 | ₹426.70 | ₹429.00 | ₹419.95 | ₹426.20 | 11,906 |
| 2026-01-02 | ₹411.10 | ₹470.95 | ₹408.75 | ₹426.80 | 239,182 |
| 2026-01-01 | ₹411.00 | ₹416.30 | ₹411.00 | ₹412.80 | 3,657 |
Chemfab Alkalis Share Price Performance Analysis (Apr 2018 - May 2026)
CHEMFAB price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+4.49%
₹412.80 → ₹431.35
Year to Date
Price Volatility
7.49%
Low Volatility
Year to Date
Average Daily Volume
17,236
Year to Date Average
NSE Exchange
Chemfab Alkalis Share Price History – Frequently Asked Questions
Common questions about CHEMFAB historical data and records. Examine CHEMFAB quarterly trends for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Chemfab Alkalis (CHEMFAB)?
The all-time high share price of Chemfab Alkalis was ₹1230.0 recorded on October 15, 2024 on the NSE exchange.
What is the all-time low share price of Chemfab Alkalis (CHEMFAB)?
The all-time low share price of Chemfab Alkalis was ₹91.0 recorded on March 25, 2020 on the NSE exchange.
How can I download CHEMFAB historical share price data?
You can download Chemfab Alkalis historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for CHEMFAB shares?
The highest trading volume day for Chemfab Alkalis was 1,673,269 shares traded on February 23, 2024 on the NSE exchange, with share price at ₹585.95.